[{"market":"KRW-USDE","candle_date_time_utc":"2026-11-05T15:00:00","candle_date_time_kst":"2026-11-06T00:00:00","opening_price":1353,"high_price":1362,"low_price":1353,"trade_price":1355,"timestamp":1793920320612,"candle_acc_trade_price":19247400.080807071426470586,"candle_acc_trade_volume":14157.6529933,"prev_closing_price":1346,"change_price":9,"change_rate":0.0066864785},{"market":"KRW-USDE","candle_date_time_utc":"2026-11-04T15:00:00","candle_date_time_kst":"2026-11-05T00:00:00","opening_price":1353,"high_price":1357,"low_price":1345,"trade_price":1346,"timestamp":1793883009536,"candle_acc_trade_price":741944.59489318999999972,"candle_acc_trade_volume":549.46006868611521418,"prev_closing_price":1348,"change_price":-2,"change_rate":-0.0014836795},{"market":"KRW-USDE","candle_date_time_utc":"2026-11-03T15:00:00","candle_date_time_kst":"2026-11-04T00:00:00","opening_price":1345,"high_price":1354,"low_price":1345,"trade_price":1348,"timestamp":1793803520541,"candle_acc_trade_price":77221.24967112,"candle_acc_trade_volume":57.20258582,"prev_closing_price":1345,"change_price":3,"change_rate":0.0022304833},{"market":"KRW-USDE","candle_date_time_utc":"2026-11-02T15:00:00","candle_date_time_kst":"2026-11-03T00:00:00","opening_price":1344,"high_price":1345,"low_price":1338,"trade_price":1345,"timestamp":1793715538203,"candle_acc_trade_price":3527033.521687369999999872,"candle_acc_trade_volume":2624.297503125238095238,"prev_closing_price":1332,"change_price":13,"change_rate":0.0097597598},{"market":"KRW-USDE","candle_date_time_utc":"2026-11-01T15:00:00","candle_date_time_kst":"2026-11-02T00:00:00","opening_price":1354,"high_price":1354,"low_price":1332,"trade_price":1332,"timestamp":1793607368223,"candle_acc_trade_price":15088227.83331355,"candle_acc_trade_volume":11256.56102318,"prev_closing_price":1341,"change_price":-9,"change_rate":-0.0067114094},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-31T15:00:00","candle_date_time_kst":"2026-11-01T00:00:00","opening_price":1341,"high_price":1348,"low_price":1340,"trade_price":1341,"timestamp":1793506006992,"candle_acc_trade_price":249344.2057773,"candle_acc_trade_volume":185.1576474,"prev_closing_price":1349,"change_price":-8,"change_rate":-0.0059303188},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-30T15:00:00","candle_date_time_kst":"2026-10-31T00:00:00","opening_price":1342,"high_price":1349,"low_price":1341,"trade_price":1349,"timestamp":1793420253845,"candle_acc_trade_price":592050.42798616,"candle_acc_trade_volume":438.96676446,"prev_closing_price":1356,"change_price":-7,"change_rate":-0.0051622419},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-29T15:00:00","candle_date_time_kst":"2026-10-30T00:00:00","opening_price":1338,"high_price":1358,"low_price":1337,"trade_price":1356,"timestamp":1793354999248,"candle_acc_trade_price":9933546.76434074,"candle_acc_trade_volume":7340.56508745,"prev_closing_price":1344,"change_price":12,"change_rate":0.0089285714},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-28T15:00:00","candle_date_time_kst":"2026-10-29T00:00:00","opening_price":1346,"high_price":1346,"low_price":1333,"trade_price":1344,"timestamp":1793262134761,"candle_acc_trade_price":1811423.73697885,"candle_acc_trade_volume":1349.52868424,"prev_closing_price":1345,"change_price":-1,"change_rate":-0.0007434944},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-27T15:00:00","candle_date_time_kst":"2026-10-28T00:00:00","opening_price":1339,"high_price":1345,"low_price":1331,"trade_price":1345,"timestamp":1793197794538,"candle_acc_trade_price":1866659.61553949,"candle_acc_trade_volume":1395.24567519,"prev_closing_price":1329,"change_price":16,"change_rate":0.0120391272},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-26T15:00:00","candle_date_time_kst":"2026-10-27T00:00:00","opening_price":1332,"high_price":1337,"low_price":1323,"trade_price":1329,"timestamp":1793109084267,"candle_acc_trade_price":5696222.28235488,"candle_acc_trade_volume":4277.54041603,"prev_closing_price":1332,"change_price":-3,"change_rate":-0.0022522523},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-25T15:00:00","candle_date_time_kst":"2026-10-26T00:00:00","opening_price":1338,"high_price":1338,"low_price":1332,"trade_price":1332,"timestamp":1793008451655,"candle_acc_trade_price":611342.15706174,"candle_acc_trade_volume":458.60013826,"prev_closing_price":1344,"change_price":-12,"change_rate":-0.0089285714},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-24T15:00:00","candle_date_time_kst":"2026-10-25T00:00:00","opening_price":1339,"high_price":1346,"low_price":1339,"trade_price":1344,"timestamp":1792932063781,"candle_acc_trade_price":1866440.72187311,"candle_acc_trade_volume":1390.69245041,"prev_closing_price":1344,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-23T15:00:00","candle_date_time_kst":"2026-10-24T00:00:00","opening_price":1334,"high_price":1347,"low_price":1323,"trade_price":1344,"timestamp":1792851424073,"candle_acc_trade_price":21962914.16952208,"candle_acc_trade_volume":16566.90495719,"prev_closing_price":1337,"change_price":7,"change_rate":0.0052356021},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-22T15:00:00","candle_date_time_kst":"2026-10-23T00:00:00","opening_price":1325,"high_price":1347,"low_price":1324,"trade_price":1337,"timestamp":1792754963084,"candle_acc_trade_price":1424989.86578934,"candle_acc_trade_volume":1066.6649184,"prev_closing_price":1336,"change_price":1,"change_rate":0.000748503},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-21T15:00:00","candle_date_time_kst":"2026-10-22T00:00:00","opening_price":1328,"high_price":1348,"low_price":1322,"trade_price":1336,"timestamp":1792678506816,"candle_acc_trade_price":5145196.74793046999999901,"candle_acc_trade_volume":3867.085740744062968515,"prev_closing_price":1338,"change_price":-2,"change_rate":-0.0014947683},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-20T15:00:00","candle_date_time_kst":"2026-10-21T00:00:00","opening_price":1341,"high_price":1360,"low_price":1322,"trade_price":1338,"timestamp":1792593935318,"candle_acc_trade_price":13334547.88426078999999844,"candle_acc_trade_volume":9974.514451946302336913,"prev_closing_price":1352,"change_price":-14,"change_rate":-0.0103550296},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-19T15:00:00","candle_date_time_kst":"2026-10-20T00:00:00","opening_price":1342,"high_price":1353,"low_price":1341,"trade_price":1352,"timestamp":1792508013307,"candle_acc_trade_price":1614807.51866007,"candle_acc_trade_volume":1203.58271097,"prev_closing_price":1357,"change_price":-5,"change_rate":-0.0036845984},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-18T15:00:00","candle_date_time_kst":"2026-10-19T00:00:00","opening_price":1348,"high_price":1357,"low_price":1341,"trade_price":1357,"timestamp":1792405993734,"candle_acc_trade_price":4765663.743653399999999332,"candle_acc_trade_volume":3531.413222487553426676,"prev_closing_price":1348,"change_price":9,"change_rate":0.0066765579},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-17T15:00:00","candle_date_time_kst":"2026-10-18T00:00:00","opening_price":1350,"high_price":1357,"low_price":1343,"trade_price":1348,"timestamp":1792318466996,"candle_acc_trade_price":3258124.335149779999999875,"candle_acc_trade_volume":2411.413006401850481125,"prev_closing_price":1350,"change_price":-2,"change_rate":-0.0014814815},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-16T15:00:00","candle_date_time_kst":"2026-10-17T00:00:00","opening_price":1345,"high_price":1354,"low_price":1342,"trade_price":1350,"timestamp":1792247930667,"candle_acc_trade_price":20210932.79727726999999972,"candle_acc_trade_volume":14990.39137757611521418,"prev_closing_price":1348,"change_price":2,"change_rate":0.0014836795},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-15T15:00:00","candle_date_time_kst":"2026-10-16T00:00:00","opening_price":1347,"high_price":1353,"low_price":1343,"trade_price":1348,"timestamp":1792150720374,"candle_acc_trade_price":16088280.25570459999999905,"candle_acc_trade_volume":11954.732177293703703703,"prev_closing_price":1356,"change_price":-8,"change_rate":-0.005899705},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-14T15:00:00","candle_date_time_kst":"2026-10-15T00:00:00","opening_price":1355,"high_price":1362,"low_price":1348,"trade_price":1356,"timestamp":1792072290172,"candle_acc_trade_price":8494862.65357633,"candle_acc_trade_volume":6265.46346774,"prev_closing_price":1355,"change_price":1,"change_rate":0.0007380074},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-13T15:00:00","candle_date_time_kst":"2026-10-14T00:00:00","opening_price":1357,"high_price":1357,"low_price":1350,"trade_price":1355,"timestamp":1791985511508,"candle_acc_trade_price":6696456.86357033,"candle_acc_trade_volume":4948.29074215,"prev_closing_price":1357,"change_price":-2,"change_rate":-0.0014738394},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-12T15:00:00","candle_date_time_kst":"2026-10-13T00:00:00","opening_price":1351,"high_price":1358,"low_price":1346,"trade_price":1357,"timestamp":1791899576156,"candle_acc_trade_price":31362527.15329069,"candle_acc_trade_volume":23117.59162277,"prev_closing_price":1350,"change_price":7,"change_rate":0.0051851852},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-11T15:00:00","candle_date_time_kst":"2026-10-12T00:00:00","opening_price":1360,"high_price":1360,"low_price":1345,"trade_price":1350,"timestamp":1791811060611,"candle_acc_trade_price":29722909.26110640999999857,"candle_acc_trade_volume":22018.340954155642701524,"prev_closing_price":1362,"change_price":-12,"change_rate":-0.0088105727},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-10T15:00:00","candle_date_time_kst":"2026-10-11T00:00:00","opening_price":1364,"high_price":1366,"low_price":1355,"trade_price":1362,"timestamp":1791729905284,"candle_acc_trade_price":3479498.670976879999999928,"candle_acc_trade_volume":2560.669564899560117302,"prev_closing_price":1361,"change_price":1,"change_rate":0.0007347539},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-09T15:00:00","candle_date_time_kst":"2026-10-10T00:00:00","opening_price":1389,"high_price":1389,"low_price":1355,"trade_price":1361,"timestamp":1791643492283,"candle_acc_trade_price":36575166.016438149999999125,"candle_acc_trade_volume":26838.188217811483636363,"prev_closing_price":1382,"change_price":-21,"change_rate":-0.015195369},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-08T15:00:00","candle_date_time_kst":"2026-10-09T00:00:00","opening_price":1370,"high_price":1390,"low_price":1359,"trade_price":1382,"timestamp":1791557958480,"candle_acc_trade_price":32948334.430441239999997556,"candle_acc_trade_volume":23903.653825564903423573,"prev_closing_price":1369,"change_price":13,"change_rate":0.0094959825},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-07T15:00:00","candle_date_time_kst":"2026-10-08T00:00:00","opening_price":1362,"high_price":1369,"low_price":1358,"trade_price":1369,"timestamp":1791467333784,"candle_acc_trade_price":985023.75898162,"candle_acc_trade_volume":722.81341236,"prev_closing_price":1362,"change_price":7,"change_rate":0.0051395007},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-06T15:00:00","candle_date_time_kst":"2026-10-07T00:00:00","opening_price":1352,"high_price":1363,"low_price":1345,"trade_price":1362,"timestamp":1791384945747,"candle_acc_trade_price":9156285.796314059999999546,"candle_acc_trade_volume":6759.412097038251711143,"prev_closing_price":1352,"change_price":10,"change_rate":0.0073964497},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-05T15:00:00","candle_date_time_kst":"2026-10-06T00:00:00","opening_price":1357,"high_price":1357,"low_price":1351,"trade_price":1352,"timestamp":1791294265674,"candle_acc_trade_price":1822522.868919239999999224,"candle_acc_trade_volume":1347.946665116560650887,"prev_closing_price":1354,"change_price":-2,"change_rate":-0.0014771049},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-04T15:00:00","candle_date_time_kst":"2026-10-05T00:00:00","opening_price":1353,"high_price":1356,"low_price":1347,"trade_price":1354,"timestamp":1791208964799,"candle_acc_trade_price":7043241.97404869,"candle_acc_trade_volume":5206.32926456,"prev_closing_price":1357,"change_price":-3,"change_rate":-0.002210759},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-03T15:00:00","candle_date_time_kst":"2026-10-04T00:00:00","opening_price":1354,"high_price":1358,"low_price":1352,"trade_price":1357,"timestamp":1791122853496,"candle_acc_trade_price":3618297.51215761,"candle_acc_trade_volume":2671.41883617,"prev_closing_price":1364,"change_price":-7,"change_rate":-0.0051319648},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-02T15:00:00","candle_date_time_kst":"2026-10-03T00:00:00","opening_price":1357,"high_price":1366,"low_price":1350,"trade_price":1364,"timestamp":1791032974583,"candle_acc_trade_price":3419992.925460969999999377,"candle_acc_trade_volume":2520.902384413669698143,"prev_closing_price":1349,"change_price":15,"change_rate":0.0111193477},{"market":"KRW-USDE","candle_date_time_utc":"2026-10-01T15:00:00","candle_date_time_kst":"2026-10-02T00:00:00","opening_price":1360,"high_price":1374,"low_price":1348,"trade_price":1349,"timestamp":1790953191991,"candle_acc_trade_price":5028937.421518759999999693,"candle_acc_trade_volume":3707.036692119124412088,"prev_closing_price":1367,"change_price":-18,"change_rate":-0.0131675201},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-30T15:00:00","candle_date_time_kst":"2026-10-01T00:00:00","opening_price":1349,"high_price":1367,"low_price":1348,"trade_price":1367,"timestamp":1790850199594,"candle_acc_trade_price":98586438.627697959574467746,"candle_acc_trade_volume":72583.047798661865398683,"prev_closing_price":1350,"change_price":17,"change_rate":0.0125925926},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-29T15:00:00","candle_date_time_kst":"2026-09-30T00:00:00","opening_price":1357,"high_price":1364,"low_price":1345,"trade_price":1350,"timestamp":1790780362011,"candle_acc_trade_price":53912684.360313451103752127,"candle_acc_trade_volume":39764.859695804214173967,"prev_closing_price":1357,"change_price":-7,"change_rate":-0.0051584377},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-28T15:00:00","candle_date_time_kst":"2026-09-29T00:00:00","opening_price":1357,"high_price":1363,"low_price":1343,"trade_price":1357,"timestamp":1790689235269,"candle_acc_trade_price":26133766.278565729999998385,"candle_acc_trade_volume":19323.164560682936053515,"prev_closing_price":1357,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-27T15:00:00","candle_date_time_kst":"2026-09-28T00:00:00","opening_price":1359,"high_price":1362,"low_price":1341,"trade_price":1357,"timestamp":1790607511194,"candle_acc_trade_price":58233951.706905179999999296,"candle_acc_trade_volume":42939.016129420368188512,"prev_closing_price":1359,"change_price":-2,"change_rate":-0.0014716703},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-26T15:00:00","candle_date_time_kst":"2026-09-27T00:00:00","opening_price":1360,"high_price":1363,"low_price":1349,"trade_price":1359,"timestamp":1790520993144,"candle_acc_trade_price":34459337.51276049,"candle_acc_trade_volume":25405.040861,"prev_closing_price":1357,"change_price":2,"change_rate":0.0014738394},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-25T15:00:00","candle_date_time_kst":"2026-09-26T00:00:00","opening_price":1351,"high_price":1363,"low_price":1348,"trade_price":1357,"timestamp":1790434618706,"candle_acc_trade_price":58122048.315677789999995461,"candle_acc_trade_volume":43006.521947669921333054,"prev_closing_price":1357,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-24T15:00:00","candle_date_time_kst":"2026-09-25T00:00:00","opening_price":1368,"high_price":1369,"low_price":1342,"trade_price":1357,"timestamp":1790348233413,"candle_acc_trade_price":144055941.255496079999989109,"candle_acc_trade_volume":105928.72953409581234118,"prev_closing_price":1368,"change_price":-11,"change_rate":-0.0080409357},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-23T15:00:00","candle_date_time_kst":"2026-09-24T00:00:00","opening_price":1377,"high_price":2900,"low_price":1358,"trade_price":1368,"timestamp":1790261974485,"candle_acc_trade_price":4530772374.106226879615397897,"candle_acc_trade_volume":2787930.707745308112082024,"prev_closing_price":1363,"change_price":5,"change_rate":0.0036683786},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-22T15:00:00","candle_date_time_kst":"2026-09-23T00:00:00","opening_price":1352,"high_price":1404,"low_price":1333,"trade_price":1363,"timestamp":1790175334560,"candle_acc_trade_price":31226283.199624532539681603,"candle_acc_trade_volume":22795.697570538959107806,"prev_closing_price":1348,"change_price":15,"change_rate":0.0111275964},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-21T15:00:00","candle_date_time_kst":"2026-09-22T00:00:00","opening_price":1351,"high_price":1353,"low_price":1302,"trade_price":1348,"timestamp":1790085205689,"candle_acc_trade_price":83091564.137515219999997616,"candle_acc_trade_volume":62443.462016236005917158,"prev_closing_price":1364,"change_price":-16,"change_rate":-0.0117302053},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-20T15:00:00","candle_date_time_kst":"2026-09-21T00:00:00","opening_price":1376,"high_price":1376,"low_price":1351,"trade_price":1364,"timestamp":1790002003285,"candle_acc_trade_price":6843542.910006879999999776,"candle_acc_trade_volume":5039.46611213294225493,"prev_closing_price":1376,"change_price":-12,"change_rate":-0.0087209302},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-19T15:00:00","candle_date_time_kst":"2026-09-20T00:00:00","opening_price":1366,"high_price":1376,"low_price":1362,"trade_price":1376,"timestamp":1789911242274,"candle_acc_trade_price":1837814.82850773,"candle_acc_trade_volume":1343.07867941,"prev_closing_price":1374,"change_price":2,"change_rate":0.0014556041},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-18T15:00:00","candle_date_time_kst":"2026-09-19T00:00:00","opening_price":1373,"high_price":1375,"low_price":1362,"trade_price":1374,"timestamp":1789823753463,"candle_acc_trade_price":5478719.950123039999998946,"candle_acc_trade_volume":4004.337799698457059679,"prev_closing_price":1386,"change_price":-12,"change_rate":-0.0086580087},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-17T15:00:00","candle_date_time_kst":"2026-09-18T00:00:00","opening_price":1383,"high_price":1395,"low_price":1369,"trade_price":1386,"timestamp":1789742342501,"candle_acc_trade_price":680407.514152719999998683,"candle_acc_trade_volume":493.534482455295722198,"prev_closing_price":1384,"change_price":2,"change_rate":0.0014450867},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-16T15:00:00","candle_date_time_kst":"2026-09-17T00:00:00","opening_price":1364,"high_price":1386,"low_price":1364,"trade_price":1384,"timestamp":1789647843946,"candle_acc_trade_price":4345082.302087920000000123,"candle_acc_trade_volume":3153.103667836121194887,"prev_closing_price":1367,"change_price":17,"change_rate":0.0124359912},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-15T15:00:00","candle_date_time_kst":"2026-09-16T00:00:00","opening_price":1367,"high_price":1370,"low_price":1353,"trade_price":1367,"timestamp":1789564303767,"candle_acc_trade_price":1868015.180435429999999765,"candle_acc_trade_volume":1370.609087746956839795,"prev_closing_price":1363,"change_price":4,"change_rate":0.0029347029},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-14T15:00:00","candle_date_time_kst":"2026-09-15T00:00:00","opening_price":1362,"high_price":1366,"low_price":1347,"trade_price":1363,"timestamp":1789483676821,"candle_acc_trade_price":9814065.454737236669111728,"candle_acc_trade_volume":7230.843050656669112252,"prev_closing_price":1362,"change_price":1,"change_rate":0.0007342144},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-13T15:00:00","candle_date_time_kst":"2026-09-14T00:00:00","opening_price":1363,"high_price":1503,"low_price":1321,"trade_price":1362,"timestamp":1789391603540,"candle_acc_trade_price":209529542.425082383018104194,"candle_acc_trade_volume":151972.122311038836136222,"prev_closing_price":1363,"change_price":-1,"change_rate":-0.0007336757},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-12T15:00:00","candle_date_time_kst":"2026-09-13T00:00:00","opening_price":1363,"high_price":1363,"low_price":1358,"trade_price":1363,"timestamp":1789308726030,"candle_acc_trade_price":120194.96262808,"candle_acc_trade_volume":88.19821356,"prev_closing_price":1363,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-11T15:00:00","candle_date_time_kst":"2026-09-12T00:00:00","opening_price":1364,"high_price":1364,"low_price":1363,"trade_price":1363,"timestamp":1789176431366,"candle_acc_trade_price":6455134.30687139,"candle_acc_trade_volume":4735.94843848,"prev_closing_price":1363,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-10T15:00:00","candle_date_time_kst":"2026-09-11T00:00:00","opening_price":1363,"high_price":1368,"low_price":1363,"trade_price":1363,"timestamp":1789134370271,"candle_acc_trade_price":4838121.20812087,"candle_acc_trade_volume":3548.00949839,"prev_closing_price":1354,"change_price":9,"change_rate":0.0066469719},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-09T15:00:00","candle_date_time_kst":"2026-09-10T00:00:00","opening_price":1355,"high_price":1367,"low_price":1354,"trade_price":1354,"timestamp":1789040128813,"candle_acc_trade_price":314366.258703329999998499,"candle_acc_trade_volume":231.210722804146681149,"prev_closing_price":1350,"change_price":4,"change_rate":0.002962963},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-08T15:00:00","candle_date_time_kst":"2026-09-09T00:00:00","opening_price":1360,"high_price":1360,"low_price":1350,"trade_price":1350,"timestamp":1788956711362,"candle_acc_trade_price":3582487.44007903999999995,"candle_acc_trade_volume":2648.11789313036900369,"prev_closing_price":1360,"change_price":-10,"change_rate":-0.0073529412},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-07T15:00:00","candle_date_time_kst":"2026-09-08T00:00:00","opening_price":1364,"high_price":1365,"low_price":1354,"trade_price":1360,"timestamp":1788873422101,"candle_acc_trade_price":3065580.21447808999999912,"candle_acc_trade_volume":2249.725811328235294117,"prev_closing_price":1365,"change_price":-5,"change_rate":-0.0036630037},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-06T15:00:00","candle_date_time_kst":"2026-09-07T00:00:00","opening_price":1364,"high_price":1365,"low_price":1358,"trade_price":1365,"timestamp":1788770999555,"candle_acc_trade_price":2305184.425358789999999095,"candle_acc_trade_volume":1695.073903663003663003,"prev_closing_price":1364,"change_price":1,"change_rate":0.0007331378},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-05T15:00:00","candle_date_time_kst":"2026-09-06T00:00:00","opening_price":1364,"high_price":1369,"low_price":1363,"trade_price":1364,"timestamp":1788700895464,"candle_acc_trade_price":2695808.523291109999999928,"candle_acc_trade_volume":1976.551349589560117302,"prev_closing_price":1369,"change_price":-5,"change_rate":-0.0036523009},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-04T15:00:00","candle_date_time_kst":"2026-09-05T00:00:00","opening_price":1370,"high_price":1370,"low_price":1363,"trade_price":1369,"timestamp":1788618483868,"candle_acc_trade_price":2926679.1398496,"candle_acc_trade_volume":2138.38259736,"prev_closing_price":1370,"change_price":-1,"change_rate":-0.000729927},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-03T15:00:00","candle_date_time_kst":"2026-09-04T00:00:00","opening_price":1373,"high_price":1373,"low_price":1363,"trade_price":1370,"timestamp":1788525108845,"candle_acc_trade_price":2734743.89602,"candle_acc_trade_volume":1999.96980519,"prev_closing_price":1383,"change_price":-13,"change_rate":-0.0093998554},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-02T15:00:00","candle_date_time_kst":"2026-09-03T00:00:00","opening_price":1375,"high_price":1383,"low_price":1368,"trade_price":1383,"timestamp":1788441415295,"candle_acc_trade_price":2430152.858984899999998174,"candle_acc_trade_volume":1769.323583387628344178,"prev_closing_price":1371,"change_price":12,"change_rate":0.0087527352},{"market":"KRW-USDE","candle_date_time_utc":"2026-09-01T15:00:00","candle_date_time_kst":"2026-09-02T00:00:00","opening_price":1385,"high_price":1385,"low_price":1371,"trade_price":1371,"timestamp":1788357287236,"candle_acc_trade_price":2258420.81498052,"candle_acc_trade_volume":1645.07193133,"prev_closing_price":1384,"change_price":-13,"change_rate":-0.0093930636},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-31T15:00:00","candle_date_time_kst":"2026-09-01T00:00:00","opening_price":1378,"high_price":1384,"low_price":1373,"trade_price":1384,"timestamp":1788268124155,"candle_acc_trade_price":988011.98166962,"candle_acc_trade_volume":716.54901617,"prev_closing_price":1378,"change_price":6,"change_rate":0.0043541364},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-30T15:00:00","candle_date_time_kst":"2026-08-31T00:00:00","opening_price":1396,"high_price":1400,"low_price":1378,"trade_price":1378,"timestamp":1788176384020,"candle_acc_trade_price":4713689.551204969999996774,"candle_acc_trade_volume":3398.468622409393054482,"prev_closing_price":1396,"change_price":-18,"change_rate":-0.0128939828},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-29T15:00:00","candle_date_time_kst":"2026-08-30T00:00:00","opening_price":1393,"high_price":1404,"low_price":1373,"trade_price":1396,"timestamp":1788101035865,"candle_acc_trade_price":1052083.6034348599999992,"candle_acc_trade_volume":758.3240437348005698,"prev_closing_price":1393,"change_price":3,"change_rate":0.0021536253},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-28T15:00:00","candle_date_time_kst":"2026-08-29T00:00:00","opening_price":1386,"high_price":1394,"low_price":1386,"trade_price":1393,"timestamp":1788014621672,"candle_acc_trade_price":2027781.3309404599999996,"candle_acc_trade_volume":1457.0959781787517934,"prev_closing_price":1384,"change_price":9,"change_rate":0.0065028902},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-27T15:00:00","candle_date_time_kst":"2026-08-28T00:00:00","opening_price":1384,"high_price":1384,"low_price":1375,"trade_price":1384,"timestamp":1787925864528,"candle_acc_trade_price":10414872.16159768,"candle_acc_trade_volume":7549.96459993,"prev_closing_price":1383,"change_price":1,"change_rate":0.0007230658},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-26T15:00:00","candle_date_time_kst":"2026-08-27T00:00:00","opening_price":1390,"high_price":1392,"low_price":1383,"trade_price":1383,"timestamp":1787821558410,"candle_acc_trade_price":8683791.45564145,"candle_acc_trade_volume":6246.13708291,"prev_closing_price":1387,"change_price":-4,"change_rate":-0.0028839221},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-25T15:00:00","candle_date_time_kst":"2026-08-26T00:00:00","opening_price":1386,"high_price":1395,"low_price":1378,"trade_price":1387,"timestamp":1787752699966,"candle_acc_trade_price":4477710.269547749999998023,"candle_acc_trade_volume":3217.226190764712103249,"prev_closing_price":1385,"change_price":2,"change_rate":0.0014440433},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-24T15:00:00","candle_date_time_kst":"2026-08-25T00:00:00","opening_price":1375,"high_price":1385,"low_price":1374,"trade_price":1385,"timestamp":1787668604168,"candle_acc_trade_price":5312267.3694147,"candle_acc_trade_volume":3862.79926386,"prev_closing_price":1373,"change_price":12,"change_rate":0.0087399854},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-23T15:00:00","candle_date_time_kst":"2026-08-24T00:00:00","opening_price":1369,"high_price":1393,"low_price":1368,"trade_price":1373,"timestamp":1787582464217,"candle_acc_trade_price":9096994.88775295,"candle_acc_trade_volume":6634.7221986,"prev_closing_price":1374,"change_price":-1,"change_rate":-0.000727802},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-22T15:00:00","candle_date_time_kst":"2026-08-23T00:00:00","opening_price":1369,"high_price":1392,"low_price":1367,"trade_price":1374,"timestamp":1787496139989,"candle_acc_trade_price":7814974.69106945,"candle_acc_trade_volume":5681.21691189,"prev_closing_price":1370,"change_price":4,"change_rate":0.002919708},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-21T15:00:00","candle_date_time_kst":"2026-08-22T00:00:00","opening_price":1374,"high_price":1394,"low_price":1368,"trade_price":1370,"timestamp":1787407796606,"candle_acc_trade_price":8503642.025335949999999284,"candle_acc_trade_volume":6195.299173258665710186,"prev_closing_price":1373,"change_price":-3,"change_rate":-0.0021849964},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-20T15:00:00","candle_date_time_kst":"2026-08-21T00:00:00","opening_price":1373,"high_price":1390,"low_price":1373,"trade_price":1373,"timestamp":1787317461679,"candle_acc_trade_price":10458320.10978434999999889,"candle_acc_trade_volume":7594.089374084330935251,"prev_closing_price":1385,"change_price":-12,"change_rate":-0.0086642599},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-19T15:00:00","candle_date_time_kst":"2026-08-20T00:00:00","opening_price":1393,"high_price":1393,"low_price":1311,"trade_price":1385,"timestamp":1787232912850,"candle_acc_trade_price":17487060.94899101,"candle_acc_trade_volume":12781.81937442,"prev_closing_price":1393,"change_price":-8,"change_rate":-0.0057430007},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-18T15:00:00","candle_date_time_kst":"2026-08-19T00:00:00","opening_price":1407,"high_price":1407,"low_price":1393,"trade_price":1393,"timestamp":1787141645689,"candle_acc_trade_price":5768933.44609898,"candle_acc_trade_volume":4122.29436601,"prev_closing_price":1407,"change_price":-14,"change_rate":-0.0099502488},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-17T15:00:00","candle_date_time_kst":"2026-08-18T00:00:00","opening_price":1411,"high_price":1411,"low_price":1407,"trade_price":1407,"timestamp":1787047503771,"candle_acc_trade_price":7668611.18977558,"candle_acc_trade_volume":5444.88821434,"prev_closing_price":1410,"change_price":-3,"change_rate":-0.0021276596},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-16T15:00:00","candle_date_time_kst":"2026-08-17T00:00:00","opening_price":1413,"high_price":1418,"low_price":1410,"trade_price":1410,"timestamp":1786940383721,"candle_acc_trade_price":1443980.37047332,"candle_acc_trade_volume":1019.3536344,"prev_closing_price":1413,"change_price":-3,"change_rate":-0.0021231423},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-15T15:00:00","candle_date_time_kst":"2026-08-16T00:00:00","opening_price":1418,"high_price":1418,"low_price":1413,"trade_price":1413,"timestamp":1786889181383,"candle_acc_trade_price":24988407.58242568,"candle_acc_trade_volume":17648.41735588,"prev_closing_price":1413,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-14T15:00:00","candle_date_time_kst":"2026-08-15T00:00:00","opening_price":1415,"high_price":1418,"low_price":1412,"trade_price":1413,"timestamp":1786803920616,"candle_acc_trade_price":731796.63844984,"candle_acc_trade_volume":517.09851713,"prev_closing_price":1410,"change_price":3,"change_rate":0.0021276596},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-13T15:00:00","candle_date_time_kst":"2026-08-14T00:00:00","opening_price":1412,"high_price":1415,"low_price":1410,"trade_price":1410,"timestamp":1786711802853,"candle_acc_trade_price":2212125.5815127,"candle_acc_trade_volume":1565.5403,"prev_closing_price":1408,"change_price":2,"change_rate":0.0014204545},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-12T15:00:00","candle_date_time_kst":"2026-08-13T00:00:00","opening_price":1412,"high_price":1415,"low_price":1408,"trade_price":1408,"timestamp":1786631694818,"candle_acc_trade_price":5042181.803719949999998738,"candle_acc_trade_volume":3569.702042602503536067,"prev_closing_price":1408,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-11T15:00:00","candle_date_time_kst":"2026-08-12T00:00:00","opening_price":1412,"high_price":1412,"low_price":1408,"trade_price":1408,"timestamp":1786505519315,"candle_acc_trade_price":255235.92287615999999874,"candle_acc_trade_volume":181.175538757252124645,"prev_closing_price":1410,"change_price":-2,"change_rate":-0.0014184397},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-10T15:00:00","candle_date_time_kst":"2026-08-11T00:00:00","opening_price":1409,"high_price":1420,"low_price":1409,"trade_price":1410,"timestamp":1786444353319,"candle_acc_trade_price":126539.59085791,"candle_acc_trade_volume":89.39564757,"prev_closing_price":1409,"change_price":1,"change_rate":0.0007097232},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-09T15:00:00","candle_date_time_kst":"2026-08-10T00:00:00","opening_price":1407,"high_price":1409,"low_price":1404,"trade_price":1409,"timestamp":1786327266040,"candle_acc_trade_price":3292253.512217,"candle_acc_trade_volume":2341.2408,"prev_closing_price":1407,"change_price":2,"change_rate":0.0014214641},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-08T15:00:00","candle_date_time_kst":"2026-08-09T00:00:00","opening_price":1415,"high_price":1415,"low_price":1406,"trade_price":1407,"timestamp":1786219246688,"candle_acc_trade_price":1205490.815341819999998625,"candle_acc_trade_volume":856.750406714593639575,"prev_closing_price":1415,"change_price":-8,"change_rate":-0.0056537102},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-07T15:00:00","candle_date_time_kst":"2026-08-08T00:00:00","opening_price":1415,"high_price":1415,"low_price":1415,"trade_price":1415,"timestamp":1786201055512,"candle_acc_trade_price":44925.187044349999998625,"candle_acc_trade_volume":31.749248794593639575,"prev_closing_price":1410,"change_price":5,"change_rate":0.0035460993},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-06T15:00:00","candle_date_time_kst":"2026-08-07T00:00:00","opening_price":1416,"high_price":1417,"low_price":1410,"trade_price":1410,"timestamp":1786106086337,"candle_acc_trade_price":4590076.87828068,"candle_acc_trade_volume":3249.9808,"prev_closing_price":1421,"change_price":-11,"change_rate":-0.0077410274},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-05T15:00:00","candle_date_time_kst":"2026-08-06T00:00:00","opening_price":1419,"high_price":1424,"low_price":1412,"trade_price":1421,"timestamp":1786010874727,"candle_acc_trade_price":4547380.05392696,"candle_acc_trade_volume":3206.55566086,"prev_closing_price":1419,"change_price":2,"change_rate":0.0014094433},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-04T15:00:00","candle_date_time_kst":"2026-08-05T00:00:00","opening_price":1421,"high_price":1424,"low_price":1419,"trade_price":1419,"timestamp":1785935762211,"candle_acc_trade_price":17440895.05833152,"candle_acc_trade_volume":12276.481608,"prev_closing_price":1421,"change_price":-2,"change_rate":-0.0014074595},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-03T15:00:00","candle_date_time_kst":"2026-08-04T00:00:00","opening_price":1424,"high_price":1431,"low_price":1421,"trade_price":1421,"timestamp":1785852630902,"candle_acc_trade_price":2332354.061697619999999879,"candle_acc_trade_volume":1639.059019448895877009,"prev_closing_price":1425,"change_price":-4,"change_rate":-0.0028070175},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-02T15:00:00","candle_date_time_kst":"2026-08-03T00:00:00","opening_price":1440,"high_price":1440,"low_price":1425,"trade_price":1425,"timestamp":1785756148696,"candle_acc_trade_price":6624973.49448927,"candle_acc_trade_volume":4635.36543194,"prev_closing_price":1440,"change_price":-15,"change_rate":-0.0104166667},{"market":"KRW-USDE","candle_date_time_utc":"2026-08-01T15:00:00","candle_date_time_kst":"2026-08-02T00:00:00","opening_price":1432,"high_price":1440,"low_price":1431,"trade_price":1440,"timestamp":1785681318879,"candle_acc_trade_price":2962714.49410598,"candle_acc_trade_volume":2060.88773075,"prev_closing_price":1433,"change_price":7,"change_rate":0.0048848569},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-31T15:00:00","candle_date_time_kst":"2026-08-01T00:00:00","opening_price":1424,"high_price":1438,"low_price":1421,"trade_price":1433,"timestamp":1785582066095,"candle_acc_trade_price":3751967.88775976,"candle_acc_trade_volume":2623.58302425,"prev_closing_price":1419,"change_price":14,"change_rate":0.0098661029},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-30T15:00:00","candle_date_time_kst":"2026-07-31T00:00:00","opening_price":1427,"high_price":1428,"low_price":1419,"trade_price":1419,"timestamp":1785499675509,"candle_acc_trade_price":2485937.659412039999999828,"candle_acc_trade_volume":1746.512136037507002801,"prev_closing_price":1423,"change_price":-4,"change_rate":-0.0028109628},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-29T15:00:00","candle_date_time_kst":"2026-07-30T00:00:00","opening_price":1435,"high_price":1437,"low_price":1420,"trade_price":1423,"timestamp":1785418730299,"candle_acc_trade_price":7751629.32356301,"candle_acc_trade_volume":5426.3574003,"prev_closing_price":1435,"change_price":-12,"change_rate":-0.0083623693},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-28T15:00:00","candle_date_time_kst":"2026-07-29T00:00:00","opening_price":1456,"high_price":1456,"low_price":1431,"trade_price":1435,"timestamp":1785300046008,"candle_acc_trade_price":11499502.45448713,"candle_acc_trade_volume":7969.38169553,"prev_closing_price":1462,"change_price":-27,"change_rate":-0.0184678523},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-27T15:00:00","candle_date_time_kst":"2026-07-28T00:00:00","opening_price":1455,"high_price":1462,"low_price":1455,"trade_price":1462,"timestamp":1785248720683,"candle_acc_trade_price":1682656.77103277,"candle_acc_trade_volume":1153.87435386,"prev_closing_price":1455,"change_price":7,"change_rate":0.0048109966},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-26T15:00:00","candle_date_time_kst":"2026-07-27T00:00:00","opening_price":1460,"high_price":1460,"low_price":1453,"trade_price":1455,"timestamp":1785159552818,"candle_acc_trade_price":2697127.71938502,"candle_acc_trade_volume":1851.76196296,"prev_closing_price":1461,"change_price":-6,"change_rate":-0.0041067762},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-25T15:00:00","candle_date_time_kst":"2026-07-26T00:00:00","opening_price":1461,"high_price":1461,"low_price":1461,"trade_price":1461,"timestamp":1785048401196,"candle_acc_trade_price":24153.6903,"candle_acc_trade_volume":16.5323,"prev_closing_price":1470,"change_price":-9,"change_rate":-0.006122449},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-24T15:00:00","candle_date_time_kst":"2026-07-25T00:00:00","opening_price":1470,"high_price":1470,"low_price":1467,"trade_price":1470,"timestamp":1784949816169,"candle_acc_trade_price":180495.7955445,"candle_acc_trade_volume":122.83567935,"prev_closing_price":1470,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-23T15:00:00","candle_date_time_kst":"2026-07-24T00:00:00","opening_price":1460,"high_price":1470,"low_price":1454,"trade_price":1470,"timestamp":1784898635466,"candle_acc_trade_price":467987.98309724,"candle_acc_trade_volume":319.49201773,"prev_closing_price":1460,"change_price":10,"change_rate":0.0068493151},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-22T15:00:00","candle_date_time_kst":"2026-07-23T00:00:00","opening_price":1457,"high_price":1460,"low_price":1451,"trade_price":1460,"timestamp":1784815853827,"candle_acc_trade_price":1686707.83952249,"candle_acc_trade_volume":1157.48490437,"prev_closing_price":1456,"change_price":4,"change_rate":0.0027472527},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-21T15:00:00","candle_date_time_kst":"2026-07-22T00:00:00","opening_price":1460,"high_price":1461,"low_price":1456,"trade_price":1456,"timestamp":1784722077102,"candle_acc_trade_price":9605536.12502114,"candle_acc_trade_volume":6591.85561997,"prev_closing_price":1463,"change_price":-7,"change_rate":-0.004784689},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-20T15:00:00","candle_date_time_kst":"2026-07-21T00:00:00","opening_price":1465,"high_price":1474,"low_price":1455,"trade_price":1463,"timestamp":1784640211805,"candle_acc_trade_price":3618504.042085669999999268,"candle_acc_trade_volume":2474.567746136085481682,"prev_closing_price":1469,"change_price":-6,"change_rate":-0.0040844112},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-19T15:00:00","candle_date_time_kst":"2026-07-20T00:00:00","opening_price":1474,"high_price":1474,"low_price":1461,"trade_price":1469,"timestamp":1784554046836,"candle_acc_trade_price":6628942.62232724999999863,"candle_acc_trade_volume":4524.533870032578018995,"prev_closing_price":1472,"change_price":-3,"change_rate":-0.0020380435},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-18T15:00:00","candle_date_time_kst":"2026-07-19T00:00:00","opening_price":1479,"high_price":1479,"low_price":1472,"trade_price":1472,"timestamp":1784454652061,"candle_acc_trade_price":3701741.14124578,"candle_acc_trade_volume":2512.36693195,"prev_closing_price":1481,"change_price":-9,"change_rate":-0.006076975},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-17T15:00:00","candle_date_time_kst":"2026-07-18T00:00:00","opening_price":1477,"high_price":1481,"low_price":1472,"trade_price":1481,"timestamp":1784385488908,"candle_acc_trade_price":12750277.86828521,"candle_acc_trade_volume":8638.16634341,"prev_closing_price":1478,"change_price":3,"change_rate":0.00202977},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-16T15:00:00","candle_date_time_kst":"2026-07-17T00:00:00","opening_price":1474,"high_price":1480,"low_price":1474,"trade_price":1478,"timestamp":1784300398602,"candle_acc_trade_price":4612491.20531844,"candle_acc_trade_volume":3122.22600085,"prev_closing_price":1463,"change_price":15,"change_rate":0.010252905},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-15T15:00:00","candle_date_time_kst":"2026-07-16T00:00:00","opening_price":1478,"high_price":1478,"low_price":1461,"trade_price":1463,"timestamp":1784210590402,"candle_acc_trade_price":1529282.5588267,"candle_acc_trade_volume":1040.09635628,"prev_closing_price":1478,"change_price":-15,"change_rate":-0.0101488498},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-14T15:00:00","candle_date_time_kst":"2026-07-15T00:00:00","opening_price":1473,"high_price":1479,"low_price":1471,"trade_price":1478,"timestamp":1784122854650,"candle_acc_trade_price":1526131.55018895,"candle_acc_trade_volume":1037.24251044,"prev_closing_price":1477,"change_price":1,"change_rate":0.0006770481},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-13T15:00:00","candle_date_time_kst":"2026-07-14T00:00:00","opening_price":1483,"high_price":1498,"low_price":1473,"trade_price":1477,"timestamp":1784034108143,"candle_acc_trade_price":6095417.62725378,"candle_acc_trade_volume":4112.38727918,"prev_closing_price":1485,"change_price":-8,"change_rate":-0.0053872054},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-12T15:00:00","candle_date_time_kst":"2026-07-13T00:00:00","opening_price":1495,"high_price":1495,"low_price":1482,"trade_price":1485,"timestamp":1783952446662,"candle_acc_trade_price":8896443.45499625,"candle_acc_trade_volume":5974.36489049,"prev_closing_price":1494,"change_price":-9,"change_rate":-0.0060240964},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-11T15:00:00","candle_date_time_kst":"2026-07-12T00:00:00","opening_price":1488,"high_price":1497,"low_price":1488,"trade_price":1494,"timestamp":1783828547609,"candle_acc_trade_price":1456890.95064207,"candle_acc_trade_volume":976.20037437,"prev_closing_price":1491,"change_price":3,"change_rate":0.0020120724},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-10T15:00:00","candle_date_time_kst":"2026-07-11T00:00:00","opening_price":1505,"high_price":1564,"low_price":1481,"trade_price":1491,"timestamp":1783777119118,"candle_acc_trade_price":21492241.35524424999999682,"candle_acc_trade_volume":14305.725646336580804372,"prev_closing_price":1485,"change_price":6,"change_rate":0.004040404},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-09T15:00:00","candle_date_time_kst":"2026-07-10T00:00:00","opening_price":1506,"high_price":1506,"low_price":1482,"trade_price":1485,"timestamp":1783690791609,"candle_acc_trade_price":5433584.866683469999996835,"candle_acc_trade_volume":3636.200201369734219267,"prev_closing_price":1495,"change_price":-10,"change_rate":-0.0066889632},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-08T15:00:00","candle_date_time_kst":"2026-07-09T00:00:00","opening_price":1506,"high_price":1506,"low_price":1495,"trade_price":1495,"timestamp":1783600643019,"candle_acc_trade_price":282744.562088549999997398,"candle_acc_trade_volume":188.838727222217795483,"prev_closing_price":1500,"change_price":-5,"change_rate":-0.0033333333},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-07T15:00:00","candle_date_time_kst":"2026-07-08T00:00:00","opening_price":1503,"high_price":1503,"low_price":1490,"trade_price":1500,"timestamp":1783510895380,"candle_acc_trade_price":1433041.06453369,"candle_acc_trade_volume":959.58794496,"prev_closing_price":1503,"change_price":-3,"change_rate":-0.001996008},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-06T15:00:00","candle_date_time_kst":"2026-07-07T00:00:00","opening_price":1508,"high_price":1508,"low_price":1503,"trade_price":1503,"timestamp":1783395823809,"candle_acc_trade_price":97797.85218875,"candle_acc_trade_volume":64.98934184,"prev_closing_price":1503,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-05T15:00:00","candle_date_time_kst":"2026-07-06T00:00:00","opening_price":1504,"high_price":1504,"low_price":1503,"trade_price":1503,"timestamp":1783290644108,"candle_acc_trade_price":3815529.52214151,"candle_acc_trade_volume":2538.2693,"prev_closing_price":1508,"change_price":-5,"change_rate":-0.0033156499},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-04T15:00:00","candle_date_time_kst":"2026-07-05T00:00:00","opening_price":1505,"high_price":1521,"low_price":1505,"trade_price":1508,"timestamp":1783252900813,"candle_acc_trade_price":1227078.10715288,"candle_acc_trade_volume":814.28021923,"prev_closing_price":1506,"change_price":2,"change_rate":0.0013280212},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-03T15:00:00","candle_date_time_kst":"2026-07-04T00:00:00","opening_price":1504,"high_price":1520,"low_price":1503,"trade_price":1506,"timestamp":1783172184256,"candle_acc_trade_price":1777999.77372331,"candle_acc_trade_volume":1181.54931876,"prev_closing_price":1504,"change_price":2,"change_rate":0.0013297872},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-02T15:00:00","candle_date_time_kst":"2026-07-03T00:00:00","opening_price":1510,"high_price":1510,"low_price":1503,"trade_price":1504,"timestamp":1783087239335,"candle_acc_trade_price":11079771.95861414,"candle_acc_trade_volume":7362.93889617,"prev_closing_price":1510,"change_price":-6,"change_rate":-0.0039735099},{"market":"KRW-USDE","candle_date_time_utc":"2026-07-01T15:00:00","candle_date_time_kst":"2026-07-02T00:00:00","opening_price":1528,"high_price":1528,"low_price":1507,"trade_price":1510,"timestamp":1782998997815,"candle_acc_trade_price":16139154.20143129,"candle_acc_trade_volume":10659.00692819,"prev_closing_price":1528,"change_price":-18,"change_rate":-0.0117801047},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-30T15:00:00","candle_date_time_kst":"2026-07-01T00:00:00","opening_price":1529,"high_price":1554,"low_price":1518,"trade_price":1528,"timestamp":1782914269510,"candle_acc_trade_price":8575931.804034749999999648,"candle_acc_trade_volume":5621.028858046512226512,"prev_closing_price":1516,"change_price":12,"change_rate":0.0079155673},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-29T15:00:00","candle_date_time_kst":"2026-06-30T00:00:00","opening_price":1521,"high_price":1531,"low_price":1514,"trade_price":1516,"timestamp":1782827643466,"candle_acc_trade_price":17234365.15542732999999766,"candle_acc_trade_volume":11340.729555749098371931,"prev_closing_price":1521,"change_price":-5,"change_rate":-0.003287311},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-28T15:00:00","candle_date_time_kst":"2026-06-29T00:00:00","opening_price":1514,"high_price":1521,"low_price":1514,"trade_price":1521,"timestamp":1782734855307,"candle_acc_trade_price":6589066.55793539,"candle_acc_trade_volume":4343.08417795,"prev_closing_price":1514,"change_price":7,"change_rate":0.0046235139},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-27T15:00:00","candle_date_time_kst":"2026-06-28T00:00:00","opening_price":1518,"high_price":1519,"low_price":1513,"trade_price":1514,"timestamp":1782649942623,"candle_acc_trade_price":3929780.31590875,"candle_acc_trade_volume":2591.28875282,"prev_closing_price":1512,"change_price":2,"change_rate":0.0013227513},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-26T15:00:00","candle_date_time_kst":"2026-06-27T00:00:00","opening_price":1518,"high_price":1518,"low_price":1512,"trade_price":1512,"timestamp":1782534297863,"candle_acc_trade_price":4123440.28781463,"candle_acc_trade_volume":2726.1385763,"prev_closing_price":1518,"change_price":-6,"change_rate":-0.0039525692},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-25T15:00:00","candle_date_time_kst":"2026-06-26T00:00:00","opening_price":1518,"high_price":1527,"low_price":1511,"trade_price":1518,"timestamp":1782474943281,"candle_acc_trade_price":11446646.61991484,"candle_acc_trade_volume":7547.7235008,"prev_closing_price":1519,"change_price":-1,"change_rate":-0.0006583278},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-24T15:00:00","candle_date_time_kst":"2026-06-25T00:00:00","opening_price":1512,"high_price":1526,"low_price":1510,"trade_price":1519,"timestamp":1782396415692,"candle_acc_trade_price":8004383.51443206,"candle_acc_trade_volume":5267.88456186,"prev_closing_price":1515,"change_price":4,"change_rate":0.002640264},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-23T15:00:00","candle_date_time_kst":"2026-06-24T00:00:00","opening_price":1514,"high_price":1525,"low_price":1507,"trade_price":1515,"timestamp":1782313197828,"candle_acc_trade_price":15546021.94985811,"candle_acc_trade_volume":10273.74017556,"prev_closing_price":1507,"change_price":8,"change_rate":0.0053085601},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-22T15:00:00","candle_date_time_kst":"2026-06-23T00:00:00","opening_price":1505,"high_price":1512,"low_price":1501,"trade_price":1507,"timestamp":1782217176089,"candle_acc_trade_price":4724675.09544535,"candle_acc_trade_volume":3135.33218438,"prev_closing_price":1507,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-21T15:00:00","candle_date_time_kst":"2026-06-22T00:00:00","opening_price":1510,"high_price":1510,"low_price":1506,"trade_price":1507,"timestamp":1782109847808,"candle_acc_trade_price":3341459.45606044,"candle_acc_trade_volume":2218.06654821,"prev_closing_price":1510,"change_price":-3,"change_rate":-0.001986755},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-20T15:00:00","candle_date_time_kst":"2026-06-21T00:00:00","opening_price":1519,"high_price":1521,"low_price":1507,"trade_price":1510,"timestamp":1782050368472,"candle_acc_trade_price":857483.19835537,"candle_acc_trade_volume":567.02564668,"prev_closing_price":1520,"change_price":-10,"change_rate":-0.0065789474},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-19T15:00:00","candle_date_time_kst":"2026-06-20T00:00:00","opening_price":1501,"high_price":1558,"low_price":1501,"trade_price":1520,"timestamp":1781954997634,"candle_acc_trade_price":7024064.43153124999999994,"candle_acc_trade_volume":4636.519091517374005305,"prev_closing_price":1500,"change_price":20,"change_rate":0.0133333333},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-18T15:00:00","candle_date_time_kst":"2026-06-19T00:00:00","opening_price":1511,"high_price":1523,"low_price":1495,"trade_price":1500,"timestamp":1781867992125,"candle_acc_trade_price":3608875.963071069999997694,"candle_acc_trade_volume":2390.158807089789750327,"prev_closing_price":1511,"change_price":-11,"change_rate":-0.0072799471},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-17T15:00:00","candle_date_time_kst":"2026-06-18T00:00:00","opening_price":1491,"high_price":1512,"low_price":1491,"trade_price":1511,"timestamp":1781792557127,"candle_acc_trade_price":11846044.94717175,"candle_acc_trade_volume":7866.14318054,"prev_closing_price":1491,"change_price":20,"change_rate":0.0134138162},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-16T15:00:00","candle_date_time_kst":"2026-06-17T00:00:00","opening_price":1493,"high_price":1508,"low_price":1491,"trade_price":1491,"timestamp":1781702282971,"candle_acc_trade_price":28281981.10371894,"candle_acc_trade_volume":18817.91772712,"prev_closing_price":1501,"change_price":-10,"change_rate":-0.0066622252},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-15T15:00:00","candle_date_time_kst":"2026-06-16T00:00:00","opening_price":1499,"high_price":1580,"low_price":1453,"trade_price":1501,"timestamp":1781618234902,"candle_acc_trade_price":29268838.545232229999999726,"candle_acc_trade_volume":19500.352781786099660552,"prev_closing_price":1499,"change_price":2,"change_rate":0.0013342228},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-14T15:00:00","candle_date_time_kst":"2026-06-15T00:00:00","opening_price":1503,"high_price":1513,"low_price":1499,"trade_price":1499,"timestamp":1781521246165,"candle_acc_trade_price":1588828.363589719999998472,"candle_acc_trade_volume":1054.962339656060806344,"prev_closing_price":1513,"change_price":-14,"change_rate":-0.0092531395},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-13T15:00:00","candle_date_time_kst":"2026-06-14T00:00:00","opening_price":1504,"high_price":1514,"low_price":1487,"trade_price":1513,"timestamp":1781448197072,"candle_acc_trade_price":1645175.978119089999999014,"candle_acc_trade_volume":1088.083991864583883751,"prev_closing_price":1504,"change_price":9,"change_rate":0.0059840426},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-12T15:00:00","candle_date_time_kst":"2026-06-13T00:00:00","opening_price":1506,"high_price":1512,"low_price":1504,"trade_price":1504,"timestamp":1781340143367,"candle_acc_trade_price":397114.39714636,"candle_acc_trade_volume":263.28644485,"prev_closing_price":1483,"change_price":21,"change_rate":0.0141604855},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-11T15:00:00","candle_date_time_kst":"2026-06-12T00:00:00","opening_price":1502,"high_price":1506,"low_price":1461,"trade_price":1483,"timestamp":1781269585538,"candle_acc_trade_price":4319481.74427218,"candle_acc_trade_volume":2923.79935293,"prev_closing_price":1503,"change_price":-20,"change_rate":-0.0133067199},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-10T15:00:00","candle_date_time_kst":"2026-06-11T00:00:00","opening_price":1503,"high_price":1512,"low_price":1502,"trade_price":1503,"timestamp":1781161242617,"candle_acc_trade_price":3526818.25623737,"candle_acc_trade_volume":2341.72979296,"prev_closing_price":1503,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-09T15:00:00","candle_date_time_kst":"2026-06-10T00:00:00","opening_price":1504,"high_price":1513,"low_price":1461,"trade_price":1503,"timestamp":1781102972301,"candle_acc_trade_price":11489316.836160539999998721,"candle_acc_trade_volume":7644.062457049451421017,"prev_closing_price":1500,"change_price":3,"change_rate":0.002},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-08T15:00:00","candle_date_time_kst":"2026-06-09T00:00:00","opening_price":1500,"high_price":1502,"low_price":1461,"trade_price":1500,"timestamp":1781015075349,"candle_acc_trade_price":10682826.05215818,"candle_acc_trade_volume":7194.36755375,"prev_closing_price":1500,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-07T15:00:00","candle_date_time_kst":"2026-06-08T00:00:00","opening_price":1512,"high_price":1522,"low_price":1500,"trade_price":1500,"timestamp":1780918135681,"candle_acc_trade_price":9420542.311528058425920194,"candle_acc_trade_volume":6272.042222666608575326,"prev_closing_price":1520,"change_price":-20,"change_rate":-0.0131578947},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-06T15:00:00","candle_date_time_kst":"2026-06-07T00:00:00","opening_price":1533,"high_price":1533,"low_price":1501,"trade_price":1520,"timestamp":1780826389599,"candle_acc_trade_price":12689913.62965185,"candle_acc_trade_volume":8348.61587805,"prev_closing_price":1533,"change_price":-13,"change_rate":-0.0084801044},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-05T15:00:00","candle_date_time_kst":"2026-06-06T00:00:00","opening_price":1516,"high_price":1533,"low_price":1509,"trade_price":1533,"timestamp":1780756948406,"candle_acc_trade_price":13955640.558665935897432894,"candle_acc_trade_volume":9146.454631249993143528,"prev_closing_price":1512,"change_price":21,"change_rate":0.0138888889},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-04T15:00:00","candle_date_time_kst":"2026-06-05T00:00:00","opening_price":1492,"high_price":1512,"low_price":1472,"trade_price":1512,"timestamp":1780671361347,"candle_acc_trade_price":4185918.67424133,"candle_acc_trade_volume":2807.53391293,"prev_closing_price":1493,"change_price":19,"change_rate":0.0127260549},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-03T15:00:00","candle_date_time_kst":"2026-06-04T00:00:00","opening_price":1479,"high_price":1498,"low_price":1465,"trade_price":1493,"timestamp":1780581691610,"candle_acc_trade_price":68513749.342817920540537699,"candle_acc_trade_volume":45981.132068966398609725,"prev_closing_price":1480,"change_price":13,"change_rate":0.0087837838},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-02T15:00:00","candle_date_time_kst":"2026-06-03T00:00:00","opening_price":1469,"high_price":1564,"low_price":1424,"trade_price":1480,"timestamp":1780490982376,"candle_acc_trade_price":75003510.11537606999999798,"candle_acc_trade_volume":50656.185215018329646781,"prev_closing_price":1468,"change_price":12,"change_rate":0.0081743869},{"market":"KRW-USDE","candle_date_time_utc":"2026-06-01T15:00:00","candle_date_time_kst":"2026-06-02T00:00:00","opening_price":1469,"high_price":1478,"low_price":1458,"trade_price":1468,"timestamp":1780410437025,"candle_acc_trade_price":3419816.806731429999998864,"candle_acc_trade_volume":2337.577123875792349726,"prev_closing_price":1469,"change_price":-1,"change_rate":-0.0006807352},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-31T15:00:00","candle_date_time_kst":"2026-06-01T00:00:00","opening_price":1472,"high_price":1474,"low_price":1469,"trade_price":1469,"timestamp":1780320812070,"candle_acc_trade_price":10163473.86901379,"candle_acc_trade_volume":6906.61472733,"prev_closing_price":1476,"change_price":-7,"change_rate":-0.0047425474},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-30T15:00:00","candle_date_time_kst":"2026-05-31T00:00:00","opening_price":1493,"high_price":1493,"low_price":1473,"trade_price":1476,"timestamp":1780234728456,"candle_acc_trade_price":2174916.88996779,"candle_acc_trade_volume":1472.64426616,"prev_closing_price":1494,"change_price":-18,"change_rate":-0.0120481928},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-29T15:00:00","candle_date_time_kst":"2026-05-30T00:00:00","opening_price":1478,"high_price":1494,"low_price":1475,"trade_price":1494,"timestamp":1780142262096,"candle_acc_trade_price":3338298.553271059999998774,"candle_acc_trade_volume":2250.171557976278447121,"prev_closing_price":1481,"change_price":13,"change_rate":0.0087778528},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-28T15:00:00","candle_date_time_kst":"2026-05-29T00:00:00","opening_price":1481,"high_price":1481,"low_price":1472,"trade_price":1481,"timestamp":1780055780953,"candle_acc_trade_price":316684.497361559999998622,"candle_acc_trade_volume":214.510692090654962862,"prev_closing_price":1472,"change_price":9,"change_rate":0.0061141304},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-27T15:00:00","candle_date_time_kst":"2026-05-28T00:00:00","opening_price":1473,"high_price":1485,"low_price":1472,"trade_price":1472,"timestamp":1779959136214,"candle_acc_trade_price":687743.76638006,"candle_acc_trade_volume":466.00447787,"prev_closing_price":1479,"change_price":-7,"change_rate":-0.0047329277},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-26T15:00:00","candle_date_time_kst":"2026-05-27T00:00:00","opening_price":1481,"high_price":1486,"low_price":1470,"trade_price":1479,"timestamp":1779875758699,"candle_acc_trade_price":479733.1769625,"candle_acc_trade_volume":324.30865633,"prev_closing_price":1481,"change_price":-2,"change_rate":-0.0013504389},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-25T15:00:00","candle_date_time_kst":"2026-05-26T00:00:00","opening_price":1487,"high_price":1489,"low_price":1481,"trade_price":1481,"timestamp":1779794881833,"candle_acc_trade_price":16837274.54131301,"candle_acc_trade_volume":11334.22992927,"prev_closing_price":1488,"change_price":-7,"change_rate":-0.0047043011},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-24T15:00:00","candle_date_time_kst":"2026-05-25T00:00:00","opening_price":1495,"high_price":1500,"low_price":1488,"trade_price":1488,"timestamp":1779715939628,"candle_acc_trade_price":551082.785156879999999703,"candle_acc_trade_volume":369.128361656932350971,"prev_closing_price":1495,"change_price":-7,"change_rate":-0.0046822742},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-23T15:00:00","candle_date_time_kst":"2026-05-24T00:00:00","opening_price":1499,"high_price":1499,"low_price":1493,"trade_price":1495,"timestamp":1779633083978,"candle_acc_trade_price":336113.27649449,"candle_acc_trade_volume":224.77516885,"prev_closing_price":1499,"change_price":-4,"change_rate":-0.0026684456},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-22T15:00:00","candle_date_time_kst":"2026-05-23T00:00:00","opening_price":1492,"high_price":1505,"low_price":1492,"trade_price":1499,"timestamp":1779548059675,"candle_acc_trade_price":9597566.60415309,"candle_acc_trade_volume":6396.2269752,"prev_closing_price":1490,"change_price":9,"change_rate":0.0060402685},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-21T15:00:00","candle_date_time_kst":"2026-05-22T00:00:00","opening_price":1486,"high_price":1492,"low_price":1482,"trade_price":1490,"timestamp":1779459771240,"candle_acc_trade_price":2943897.623056239999998122,"candle_acc_trade_volume":1982.313135311884253027,"prev_closing_price":1485,"change_price":5,"change_rate":0.0033670034},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-20T15:00:00","candle_date_time_kst":"2026-05-21T00:00:00","opening_price":1486,"high_price":1489,"low_price":1482,"trade_price":1485,"timestamp":1779371989225,"candle_acc_trade_price":677027.618200789999999363,"candle_acc_trade_volume":456.274428426091336467,"prev_closing_price":1485,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-19T15:00:00","candle_date_time_kst":"2026-05-20T00:00:00","opening_price":1489,"high_price":1493,"low_price":1483,"trade_price":1485,"timestamp":1779288816938,"candle_acc_trade_price":2243898.89168733,"candle_acc_trade_volume":1509.35917359,"prev_closing_price":1500,"change_price":-15,"change_rate":-0.01},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-18T15:00:00","candle_date_time_kst":"2026-05-19T00:00:00","opening_price":1487,"high_price":1500,"low_price":1483,"trade_price":1500,"timestamp":1779187423085,"candle_acc_trade_price":1061690.314253299999999193,"candle_acc_trade_volume":710.726725148105036937,"prev_closing_price":1488,"change_price":12,"change_rate":0.0080645161},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-17T15:00:00","candle_date_time_kst":"2026-05-18T00:00:00","opening_price":1491,"high_price":1494,"low_price":1484,"trade_price":1488,"timestamp":1779115750912,"candle_acc_trade_price":960759.142088279999997348,"candle_acc_trade_volume":644.566379253412562749,"prev_closing_price":1491,"change_price":-3,"change_rate":-0.0020120724},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-16T15:00:00","candle_date_time_kst":"2026-05-17T00:00:00","opening_price":1488,"high_price":1500,"low_price":1486,"trade_price":1491,"timestamp":1779029275976,"candle_acc_trade_price":1573835.4078887013060935,"candle_acc_trade_volume":1055.395984545900870729,"prev_closing_price":1491,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-15T15:00:00","candle_date_time_kst":"2026-05-16T00:00:00","opening_price":1486,"high_price":1491,"low_price":1483,"trade_price":1491,"timestamp":1778942698052,"candle_acc_trade_price":2775787.696319730000032514,"candle_acc_trade_volume":1864.118991124499664226,"prev_closing_price":1489,"change_price":2,"change_rate":0.0013431833},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-14T15:00:00","candle_date_time_kst":"2026-05-15T00:00:00","opening_price":1480,"high_price":1489,"low_price":1472,"trade_price":1489,"timestamp":1778855351969,"candle_acc_trade_price":2222534.3046752,"candle_acc_trade_volume":1502.73062935,"prev_closing_price":1484,"change_price":5,"change_rate":0.0033692722},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-13T15:00:00","candle_date_time_kst":"2026-05-14T00:00:00","opening_price":1484,"high_price":1488,"low_price":1480,"trade_price":1484,"timestamp":1778770568864,"candle_acc_trade_price":917855.82823495,"candle_acc_trade_volume":618.82624642,"prev_closing_price":1482,"change_price":2,"change_rate":0.0013495277},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-12T15:00:00","candle_date_time_kst":"2026-05-13T00:00:00","opening_price":1473,"high_price":1488,"low_price":1467,"trade_price":1482,"timestamp":1778681587067,"candle_acc_trade_price":3746077.987529839999991192,"candle_acc_trade_volume":2535.246000443714630136,"prev_closing_price":1471,"change_price":11,"change_rate":0.0074779062},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-11T15:00:00","candle_date_time_kst":"2026-05-12T00:00:00","opening_price":1469,"high_price":1489,"low_price":1464,"trade_price":1471,"timestamp":1778590129125,"candle_acc_trade_price":10926889.165802000723049829,"candle_acc_trade_volume":7401.970086393394521769,"prev_closing_price":1468,"change_price":3,"change_rate":0.0020435967},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-10T15:00:00","candle_date_time_kst":"2026-05-11T00:00:00","opening_price":1470,"high_price":1484,"low_price":1462,"trade_price":1468,"timestamp":1778510943897,"candle_acc_trade_price":7514715.569577501844762759,"candle_acc_trade_volume":5112.144093063966111717,"prev_closing_price":1474,"change_price":-6,"change_rate":-0.0040705563},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-09T15:00:00","candle_date_time_kst":"2026-05-10T00:00:00","opening_price":1469,"high_price":1475,"low_price":1468,"trade_price":1474,"timestamp":1778413914026,"candle_acc_trade_price":1051608.653907969999998333,"candle_acc_trade_volume":715.787715546276475863,"prev_closing_price":1469,"change_price":5,"change_rate":0.003403676},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-08T15:00:00","candle_date_time_kst":"2026-05-09T00:00:00","opening_price":1478,"high_price":1479,"low_price":1466,"trade_price":1469,"timestamp":1778331908441,"candle_acc_trade_price":1297391.909665329999999982,"candle_acc_trade_volume":879.639132436549391069,"prev_closing_price":1467,"change_price":2,"change_rate":0.0013633265},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-07T15:00:00","candle_date_time_kst":"2026-05-08T00:00:00","opening_price":1468,"high_price":1478,"low_price":1465,"trade_price":1467,"timestamp":1778240647162,"candle_acc_trade_price":487701.07047224,"candle_acc_trade_volume":331.23732988,"prev_closing_price":1467,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-06T15:00:00","candle_date_time_kst":"2026-05-07T00:00:00","opening_price":1468,"high_price":1470,"low_price":1460,"trade_price":1467,"timestamp":1778157484347,"candle_acc_trade_price":725374.34484676,"candle_acc_trade_volume":495.29233481,"prev_closing_price":1460,"change_price":7,"change_rate":0.0047945205},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-05T15:00:00","candle_date_time_kst":"2026-05-06T00:00:00","opening_price":1490,"high_price":1490,"low_price":1459,"trade_price":1460,"timestamp":1778078876940,"candle_acc_trade_price":5645504.82820701,"candle_acc_trade_volume":3862.78807266,"prev_closing_price":1479,"change_price":-19,"change_rate":-0.0128465179},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-04T15:00:00","candle_date_time_kst":"2026-05-05T00:00:00","opening_price":1480,"high_price":1490,"low_price":1471,"trade_price":1479,"timestamp":1777986926644,"candle_acc_trade_price":170732.08531691,"candle_acc_trade_volume":115.38828652,"prev_closing_price":1479,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-03T15:00:00","candle_date_time_kst":"2026-05-04T00:00:00","opening_price":1481,"high_price":1491,"low_price":1468,"trade_price":1479,"timestamp":1777889721963,"candle_acc_trade_price":5666263.09611639,"candle_acc_trade_volume":3829.27005066,"prev_closing_price":1481,"change_price":-2,"change_rate":-0.0013504389},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-02T15:00:00","candle_date_time_kst":"2026-05-03T00:00:00","opening_price":1482,"high_price":1488,"low_price":1481,"trade_price":1481,"timestamp":1777804805096,"candle_acc_trade_price":5133008.58230757,"candle_acc_trade_volume":3462.87840521,"prev_closing_price":1482,"change_price":-1,"change_rate":-0.0006747638},{"market":"KRW-USDE","candle_date_time_utc":"2026-05-01T15:00:00","candle_date_time_kst":"2026-05-02T00:00:00","opening_price":1482,"high_price":1482,"low_price":1482,"trade_price":1482,"timestamp":1777655913477,"candle_acc_trade_price":500738.0118,"candle_acc_trade_volume":337.8799,"prev_closing_price":1481,"change_price":1,"change_rate":0.0006752194},{"market":"KRW-USDE","candle_date_time_utc":"2026-04-30T15:00:00","candle_date_time_kst":"2026-05-01T00:00:00","opening_price":1499,"high_price":1502,"low_price":1481,"trade_price":1481,"timestamp":1777643664416,"candle_acc_trade_price":11646444.063308309999999396,"candle_acc_trade_volume":7854.622659276924101198,"prev_closing_price":1499,"change_price":-18,"change_rate":-0.0120080053},{"market":"KRW-USDE","candle_date_time_utc":"2026-04-29T15:00:00","candle_date_time_kst":"2026-04-30T00:00:00","opening_price":1493,"high_price":1499,"low_price":1484,"trade_price":1499,"timestamp":1777558866332,"candle_acc_trade_price":1565079.49157218,"candle_acc_trade_volume":1048.43961768,"prev_closing_price":1487,"change_price":12,"change_rate":0.0080699395},{"market":"KRW-USDE","candle_date_time_utc":"2026-04-28T15:00:00","candle_date_time_kst":"2026-04-29T00:00:00","opening_price":1499,"high_price":1499,"low_price":1480,"trade_price":1487,"timestamp":1777469760109,"candle_acc_trade_price":610486.37532732,"candle_acc_trade_volume":411.22373727,"prev_closing_price":1478,"change_price":9,"change_rate":0.0060893099},{"market":"KRW-USDE","candle_date_time_utc":"2026-04-27T15:00:00","candle_date_time_kst":"2026-04-28T00:00:00","opening_price":1488,"high_price":1501,"low_price":1477,"trade_price":1478,"timestamp":1777376600227,"candle_acc_trade_price":4572183.38290852,"candle_acc_trade_volume":3072.71012342,"prev_closing_price":1488,"change_price":-10,"change_rate":-0.0067204301},{"market":"KRW-USDE","candle_date_time_utc":"2026-04-26T15:00:00","candle_date_time_kst":"2026-04-27T00:00:00","opening_price":1485,"high_price":1488,"low_price":1474,"trade_price":1488,"timestamp":1777294544787,"candle_acc_trade_price":4328856.31292966999999936,"candle_acc_trade_volume":2918.07653191752688172,"prev_closing_price":1485,"change_price":3,"change_rate":0.002020202},{"market":"KRW-USDE","candle_date_time_utc":"2026-04-25T15:00:00","candle_date_time_kst":"2026-04-26T00:00:00","opening_price":1497,"high_price":1504,"low_price":1485,"trade_price":1485,"timestamp":1777214469454,"candle_acc_trade_price":9841599.147278746285903936,"candle_acc_trade_volume":6608.075373645183700734,"prev_closing_price":1497,"change_price":-12,"change_rate":-0.0080160321},{"market":"KRW-USDE","candle_date_time_utc":"2026-04-24T15:00:00","candle_date_time_kst":"2026-04-25T00:00:00","opening_price":1483,"high_price":1497,"low_price":1483,"trade_price":1497,"timestamp":1777128947522,"candle_acc_trade_price":1978656.8551216,"candle_acc_trade_volume":1328.34929795,"prev_closing_price":1487,"change_price":10,"change_rate":0.0067249496},{"market":"KRW-USDE","candle_date_time_utc":"2026-04-23T15:00:00","candle_date_time_kst":"2026-04-24T00:00:00","opening_price":1483,"high_price":1492,"low_price":1479,"trade_price":1487,"timestamp":1777022315763,"candle_acc_trade_price":11462758.83223631,"candle_acc_trade_volume":7714.99743485,"prev_closing_price":1483,"change_price":4,"change_rate":0.0026972353},{"market":"KRW-USDE","candle_date_time_utc":"2026-04-22T15:00:00","candle_date_time_kst":"2026-04-23T00:00:00","opening_price":1476,"high_price":1490,"low_price":1473,"trade_price":1483,"timestamp":1776955084243,"candle_acc_trade_price":5179330.80676015,"candle_acc_trade_volume":3488.19205308,"prev_closing_price":1477,"change_price":6,"change_rate":0.0040622884},{"market":"KRW-USDE","candle_date_time_utc":"2026-04-21T15:00:00","candle_date_time_kst":"2026-04-22T00:00:00","opening_price":1492,"high_price":1492,"low_price":1472,"trade_price":1477,"timestamp":1776865352845,"candle_acc_trade_price":7560583.12435553999999994,"candle_acc_trade_volume":5119.871645516932885906,"prev_closing_price":1477,"change_price":0,"change_rate":0},{"market":"KRW-USDE","candle_date_time_utc":"2026-04-20T15:00:00","candle_date_time_kst":"2026-04-21T00:00:00","opening_price":1479,"high_price":1495,"low_price":1477,"trade_price":1477,"timestamp":1776779557266,"candle_acc_trade_price":14035814.678916359999999912,"candle_acc_trade_volume":9499.351270403171061528,"prev_closing_price":1480,"change_price":-3,"change_rate":-0.002027027}]